Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.89	49.06	48.27	48.29	67,949,808	-0.40(-0.81%)
Jun 29, 2017	48.84	49.26	48.15	48.68	86,210,248	-0.72(-1.45%)
Jun 28, 2017	48.81	49.42	48.35	49.40	74,897,728	+0.68(+1.39%)
Jun 27, 2017	49.42	49.82	48.69	48.72	75,779,096	-0.86(-1.73%)
Jun 26, 2017	50.31	50.37	49.48	49.58	67,862,304	-0.49(-0.97%)
Jun 23, 2017		50.11	49.78	50.07	57,718,308	+0.12(+0.24%)
Jun 22, 2017	49.99	50.23	49.74	49.95	45,151,828	-0.05(-0.09%)
Jun 21, 2017	49.82	50.02	49.52	49.99	58,559,964	+0.48(+0.97%)
Jun 20, 2017	49.78	50.13	49.48	49.51	81,688,784	-0.13(-0.26%)
Jun 19, 2017	50.73	50.73	49.38	49.64	101,038,816	+0.37(+0.76%)
Jun 16, 2017	49.68	49.87	48.98	49.27	229,992,816	+1.17(+2.44%)
Jun 15, 2017	47.82	48.17	47.43	48.10	107,712,256	-0.61(-1.26%)
Jun 14, 2017	49.31	49.40	48.22	48.71	79,642,464	-0.22(-0.44%)
Jun 13, 2017	48.78	49.11	48.19	48.92	91,791,024	+0.79(+1.65%)
Jun 12, 2017	48.24	48.68	47.14	48.13	189,269,808	-0.67(-1.37%)
Jun 09, 2017	50.51	50.53	46.24	48.80	153,313,520	-1.59(-3.16%)
Jun 08, 2017	50.48	50.56	50.19	50.40	55,472,180	+0.01(+0.02%)
Jun 07, 2017	50.18	50.39	49.98	50.38	56,564,220	+0.35(+0.70%)
Jun 06, 2017	50.48	50.71	49.95	50.03	67,079,368	-0.42(-0.82%)
Jun 05, 2017	50.24	50.54	50.06	50.45	54,500,420	+0.23(+0.46%)
Jun 02, 2017	49.83	50.31	49.67	50.22	75,223,032	+0.54(+1.08%)
Jun 01, 2017	49.81	49.83	49.45	49.68	49,208,384	+0.07(+0.13%)
May 31, 2017	49.88	49.89	48.99	49.61	78,437,536	-0.10(-0.21%)
May 30, 2017	49.71	49.94	49.66	49.72	65,381,868	+0.05(+0.09%)
May 26, 2017	49.63	49.82	49.35	49.67	69,546,240	+0.12(+0.24%)
May 25, 2017	49.13	49.83	48.99	49.55	96,633,608	+0.65(+1.33%)
May 24, 2017	48.69	48.92	48.40	48.90	49,337,608	+0.44(+0.91%)
May 23, 2017	48.64	48.65	48.23	48.46	48,390,928	+0.04(+0.09%)
May 22, 2017	48.09	48.46	48.03	48.42	52,865,784	+0.54(+1.13%)
May 19, 2017	48.03	48.33	47.87	47.88	79,628,592	+0.07(+0.14%)
May 18, 2017	47.13	48.02	47.13	47.81	78,942,280	+0.68(+1.45%)
May 17, 2017	47.62	47.91	47.10	47.13	103,091,856	-1.06(-2.21%)
May 16, 2017	47.94	48.39	47.93	48.19	62,611,608	+0.40(+0.85%)
May 15, 2017	47.82	48.04	47.69	47.79	85,591,296	-0.17(-0.35%)
May 12, 2017	47.61	48.03	47.46	47.95	72,687,664	+0.68(+1.45%)
May 11, 2017	47.14	47.40	46.93	47.27	43,970,116	-0.07(-0.14%)
May 10, 2017	47.56	47.58	47.14	47.34	42,013,944	-0.19(-0.41%)
May 09, 2017	47.53	47.78	47.40	47.53	65,381,308	+0.19(+0.40%)
May 08, 2017	46.94	47.34	46.85	47.34	68,412,016	+0.74(+1.59%)
May 05, 2017	46.92	46.93	46.41	46.60	57,462,748	-0.17(-0.36%)
May 04, 2017	47.13	47.14	46.60	46.77	48,459,868	-0.17(-0.37%)
May 03, 2017	47.19	47.19	46.69	46.94	71,802,768	-0.29(-0.62%)
May 02, 2017	47.22	47.39	46.96	47.24	77,153,320	-0.06(-0.14%)
May 01, 2017	46.28	47.61	46.28	47.30	109,549,728	+1.16(+2.51%)
Apr 28, 2017	47.33	47.37	46.11	46.14	147,639,984	+0.33(+0.72%)
Apr 27, 2017	45.61	45.98	45.50	45.81	105,827,456	+0.45(+1.00%)
Apr 26, 2017	45.41	45.68	45.27	45.36	52,280,432	+0.08(+0.18%)
Apr 25, 2017	45.25	45.37	45.06	45.27	67,754,272	+0.01(+0.02%)
Apr 24, 2017	45.33	45.39	45.09	45.26	62,589,076	+0.44(+0.99%)
Apr 21, 2017	45.03	45.08	44.73	44.82	48,523,716	-0.18(-0.39%)
Apr 20, 2017	44.88	45.16	44.71	45.00	56,390,612	+0.14(+0.32%)
Apr 19, 2017	45.29	45.42	44.76	44.85	57,521,084	-0.23(-0.51%)
Apr 18, 2017	44.94	45.37	44.93	45.08	60,107,816	+0.09(+0.20%)
Apr 17, 2017	44.27	45.01	44.27	44.99	57,209,696	+0.86(+1.96%)
Apr 13, 2017	44.47	44.64	44.12	44.13	63,640,964	-0.58(-1.29%)
Apr 12, 2017	45.05	45.10	44.66	44.71	49,215,720	-0.31(-0.68%)
Apr 11, 2017	45.25	45.46	44.77	45.01	60,354,512	-0.23(-0.52%)
Apr 10, 2017	44.88	45.32	44.84	45.25	63,818,620	+0.61(+1.36%)
Apr 07, 2017	44.88	44.90	44.38	44.64	74,392,968	-0.17(-0.38%)
Apr 06, 2017	45.58	45.75	44.62	44.81	127,156,816	-0.55(-1.21%)
Apr 05, 2017	45.43	46.08	45.17	45.36	150,451,328	+0.12(+0.27%)
Apr 04, 2017	44.47	45.32	44.41	45.24	99,914,760	+0.76(+1.72%)